Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0427605 | -1.14184078979 | 3.7448741 | 3.7414243 | 3.6955451 | 0 | 0 | FX |
| 4 | -0.0616239 | -1.63730600234 | 3.7637375 | 3.7786588 | 3.6877012 | 0 | 0 | FX |
| 12 | -0.0678337 | -1.79932753967 | 3.7699473 | 3.798 | 3.6877012 | 0 | 0 | FX |
| 26 | -0.0281206 | -0.753856151981 | 3.7302342 | 3.8233038 | 3.6877012 | 0 | 0 | FX |
| 52 | -0.1465526 | -3.80788024693 | 3.8486662 | 3.869 | 3.667 | 0 | 0 | FX |
| 156 | -0.0997288 | -2.62317028186 | 3.8018424 | 20.412 | 3.5563165 | 0 | 0 | FX |
| 260 | 0.3169346 | 9.36241776284 | 3.385179 | 184.8325 | 2.4505 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 3.7005 | 0 | 0.00 | 3.7005 | 3.7005 | 3.7005 | 0 |
| 1739663820 | 3.7005 | 0 | 0.00 | 3.7005 | 3.7005 | 3.7005 | 0 |
| 1739577420 | 3.7005 | -0.02 | -0.43 | 3.6955451 | 3.7168852 | 3.6955451 | 0 |
| 1739491020 | 3.7165 | 0 | 0.08 | 3.7021047 | 3.7214832 | 3.7021047 | 0 |
| 1739404620 | 3.7135 | 0 | 0.07 | 3.696697 | 3.7135 | 3.71125 | 0 |
| 1739318220 | 3.711 | 0 | 0.00 | 3.7096047 | 3.711 | 3.7096047 | 0 |
| 1739231820 | 3.711 | -0.01 | -0.19 | 3.7448741 | 3.7414243 | 3.711 | 0 |
| 1739145420 | 3.718 | 0 | 0.00 | 3.718 | 3.718 | 3.718 | 0 |
| 1739059020 | 3.718 | 0 | 0.00 | 3.718 | 3.718 | 3.718 | 0 |
| 1738972620 | 3.718 | 0.01 | 0.15 | 3.7086258 | 3.7187784 | 3.7086258 | 0 |
| 1738886220 | 3.7125 | -0 | -0.02 | 3.7163964 | 3.7174147 | 3.7075 | 0 |
| 1738799820 | 3.7133622 | -0 | -0.00 | 3.6877012 | 3.7133622 | 3.6877012 | 0 |
| 1738713420 | 3.7135 | -0.02 | -0.56 | 3.702315 | 3.7245 | 3.702315 | 0 |
| 1738627020 | 3.7345 | -0.04 | -1.17 | 3.7701883 | 3.7701883 | 3.7256689 | 0 |
| 1738540620 | 3.7786588 | 0.06 | 1.61 | 3.7248733 | 3.7786588 | 3.7248733 | 0 |
| 1738454220 | 3.7187367 | 0 | 0.00 | 3.7187367 | 3.7187367 | 3.7187367 | 0 |
| 1738367820 | 3.7187367 | 0.01 | 0.14 | 3.7170978 | 3.722 | 3.7187367 | 0 |
| 1738281420 | 3.7135 | 0 | 0.00 | 3.7283532 | 3.7283532 | 3.7135 | 0 |
| 1738195020 | 3.7135 | -0.02 | -0.59 | 3.73975 | 3.7382442 | 3.7135 | 0 |
| 1738108620 | 3.7355 | -0.01 | -0.21 | 3.7475209 | 3.7475209 | 3.7355 | 0 |
| 1738022220 | 3.7435 | 0.02 | 0.62 | 3.7216992 | 3.7435 | 3.7205 | 0 |
| 1737935820 | 3.7205 | 0 | 0.00 | 3.7205 | 3.7205 | 3.7205 | 0 |
| 1737849420 | 3.7205 | 0 | 0.00 | 3.7205 | 3.7205 | 3.7205 | 0 |
| 1737763020 | 3.7205 | 0.01 | 0.24 | 3.7142637 | 3.7205 | 3.7115 | 0 |
| 1737676620 | 3.7115 | -0.01 | -0.19 | 3.7439446 | 3.7439446 | 3.7115 | 0 |
| 1737590220 | 3.7185 | -0.01 | -0.31 | 3.7155771 | 3.7306771 | 3.7155771 | 0 |
| 1737503820 | 3.73 | -0.01 | -0.37 | 3.7259893 | 3.7407 | 3.7259893 | 0 |
| 1737417420 | 3.7440227 | -0.01 | -0.38 | 3.7637375 | 3.7637375 | 3.7440227 | 0 |
| 1737331020 | 3.7584784 | 0 | 0.00 | 3.7584784 | 3.7584784 | 3.7584784 | 0 |
| 1737244620 | 3.7584784 | 0.02 | 0.48 | 3.7584784 | 3.7584784 | 3.7407 | 0 |
| 1737158220 | 3.7407 | -0.02 | -0.47 | 3.7577992 | 3.7588432 | 3.7407 | 0 |
| 1737071820 | 3.7585 | -0.01 | -0.21 | 3.776726 | 3.776726 | 3.7585 | 0 |
| 1736985420 | 3.7665 | -0.02 | -0.42 | 3.7643323 | 3.7735 | 3.7665 | 0 |
| 1736899020 | 3.7825 | 0 | 0.00 | 3.7517195 | 3.7855385 | 3.7517195 | 0 |
| 1736812620 | 3.7825 | 0 | 0.08 | 3.7849052 | 3.7849052 | 3.763 | 0 |
| 1736726220 | 3.7795544 | 0 | 0.00 | 3.7795544 | 3.7795544 | 3.7795544 | 0 |
| 1736639820 | 3.7795544 | 0.02 | 0.45 | 3.7795544 | 3.7795544 | 3.7626059 | 0 |
| 1736553420 | 3.7626059 | -0.01 | -0.33 | 3.7747405 | 3.7747405 | 3.7626059 | 0 |
| 1736467020 | 3.7748871 | -0.01 | -0.17 | 3.7703598 | 3.775 | 3.763 | 0 |
| 1736380620 | 3.7815 | 0.01 | 0.28 | 3.7855459 | 3.7855459 | 3.771 | 0 |
| 1736294220 | 3.771 | 0.01 | 0.19 | 3.7771163 | 3.7771163 | 3.7651071 | 0 |
| 1736207820 | 3.764 | 0.02 | 0.44 | 3.7481817 | 3.7659069 | 3.7481817 | 0 |
| 1736121420 | 3.7473459 | 0 | 0.00 | 3.7473459 | 3.7473459 | 3.7473459 | 0 |
| 1736035020 | 3.7473459 | -0.01 | -0.19 | 3.7473459 | 3.7543162 | 3.7473459 | 0 |
| 1735948620 | 3.7543162 | -0 | -0.06 | 3.7791518 | 3.7791518 | 3.7543162 | 0 |
| 1735862220 | 3.756582 | -0 | -0.03 | 3.756582 | 3.7576432 | 3.756582 | 0 |
| 1735775820 | 3.7576432 | 0.01 | 0.32 | 3.7576432 | 3.7576432 | 3.7576432 | 0 |
| 1735689420 | 3.7455701 | 0 | 0.00 | 3.7455701 | 3.7455701 | 3.7455701 | 0 |
| 1735603020 | 3.7455701 | -0 | -0.03 | 3.7467987 | 3.7467987 | 3.7455701 | 0 |
| 1735516620 | 3.7465112 | 0 | 0.00 | 3.7465112 | 3.7465112 | 3.7465112 | 0 |
| 1735430220 | 3.7465112 | 0 | 0.11 | 3.7465112 | 3.7465112 | 3.7423118 | 0 |
| 1735343760 | 3.7423118 | 0.02 | 0.66 | 3.7423118 | 3.7423118 | 3.717812 | 0 |
| 1735257420 | 3.717812 | 0 | 0.00 | 3.717812 | 3.717812 | 3.717812 | 0 |
| 1735171020 | 3.717812 | -0 | -0.10 | 3.7201345 | 3.7201345 | 3.717812 | 0 |
| 1735084620 | 3.7214042 | -0.01 | -0.35 | 3.728996 | 3.728996 | 3.7214042 | 0 |
| 1734998220 | 3.7345424 | 0.03 | 0.69 | 3.7078985 | 3.7345424 | 3.7078985 | 0 |
| 1734911820 | 3.7088225 | 0 | 0.00 | 3.7088225 | 3.7088225 | 3.7088225 | 0 |
| 1734825420 | 3.7088225 | -0.01 | -0.37 | 3.7088225 | 3.7226842 | 3.7088225 | 0 |
| 1734739020 | 3.7226842 | -0.01 | -0.28 | 3.7474791 | 3.7474791 | 3.7226842 | 0 |
| 1734652620 | 3.7330705 | -0 | -0.09 | 3.7789714 | 3.7789714 | 3.7330705 | 0 |
| 1734566220 | 3.7365788 | -0 | -0.01 | 3.733087 | 3.7365788 | 3.733087 | 0 |
| 1734479820 | 3.7368942 | 0.01 | 0.29 | 3.7175661 | 3.7373929 | 3.7175661 | 0 |
| 1734393420 | 3.7262074 | -0.01 | -0.27 | 3.7272377 | 3.7272377 | 3.7262074 | 0 |
| 1734307020 | 3.7362061 | 0 | 0.00 | 3.7362061 | 3.7362061 | 3.7362061 | 0 |
| 1734220620 | 3.7362061 | 0 | 0.00 | 3.7362061 | 3.7362061 | 3.7362061 | 0 |
| 1734134220 | 3.7362061 | 0.01 | 0.20 | 3.7394715 | 3.7402041 | 3.7362061 | 0 |
| 1734047820 | 3.7289072 | 0.01 | 0.40 | 3.7094532 | 3.7289072 | 3.7094532 | 0 |
| 1733961420 | 3.714 | -0.01 | -0.31 | 3.7177491 | 3.7255 | 3.7062784 | 0 |
| 1733875020 | 3.7255 | 0 | 0.10 | 3.7232338 | 3.7255 | 3.718 | 0 |
| 1733788620 | 3.7219637 | -0.01 | -0.17 | 3.7367854 | 3.7367854 | 3.718 | 0 |
| 1733702220 | 3.7284289 | 0 | 0.00 | 3.7284289 | 3.7284289 | 3.7284289 | 0 |
| 1733615820 | 3.7284289 | 0 | 0.08 | 3.7284289 | 3.7284289 | 3.7253114 | 0 |
| 1733529420 | 3.7253114 | -0.01 | -0.39 | 3.727043 | 3.727043 | 3.7253114 | 0 |
| 1733443020 | 3.74 | 0 | 0.03 | 3.7345649 | 3.7410249 | 3.7345 | 0 |
| 1733356620 | 3.739 | -0.02 | -0.56 | 3.7514753 | 3.7514753 | 3.738 | 0 |
| 1733270220 | 3.76 | 0.01 | 0.39 | 3.7513824 | 3.76 | 3.746 | 0 |
| 1733183820 | 3.7455 | 0.01 | 0.19 | 3.7569323 | 3.757 | 3.7373785 | 0 |
| 1733097420 | 3.738436 | 0 | 0.00 | 3.738436 | 3.738436 | 3.738436 | 0 |
| 1733011020 | 3.738436 | -0.02 | -0.40 | 3.738436 | 3.7535 | 3.738436 | 0 |
| 1732924620 | 3.7535 | 0 | 0.04 | 3.7487808 | 3.7535 | 3.7479631 | 0 |
| 1732838220 | 3.7519606 | -0.02 | -0.53 | 3.7528888 | 3.7528888 | 3.7519606 | 0 |
| 1732751820 | 3.772 | -0.01 | -0.17 | 3.7831136 | 3.7831136 | 3.7535 | 0 |
| 1732665420 | 3.77825 | -0.02 | -0.52 | 3.7966195 | 3.7966195 | 3.7625903 | 0 |
| 1732579020 | 3.798 | 0 | 0.11 | 3.7699473 | 3.798 | 3.7699473 | 0 |
| 1732492620 | 3.794 | 0 | 0.00 | 3.794 | 3.794 | 3.794 | 0 |
| 1732406220 | 3.794 | 0 | 0.00 | 3.794 | 3.794 | 3.794 | 0 |
| 1732319820 | 3.794 | -0 | -0.03 | 3.8160037 | 3.8160037 | 3.794 | 0 |
| 1732233420 | 3.795 | -0 | -0.11 | 3.7980997 | 3.799 | 3.7745 | 0 |
| 1732147020 | 3.799 | 0 | 0.11 | 3.7813794 | 3.799 | 3.7813794 | 0 |
| 1732060620 | 3.795 | 0 | 0.00 | 3.7828397 | 3.7953432 | 3.7828397 | 0 |
| 1731974220 | 3.795 | -0.01 | -0.33 | 3.8089185 | 3.8089185 | 3.7837684 | 0 |
| 1731887820 | 3.8076904 | 0 | 0.00 | 3.8076904 | 3.8076904 | 3.8076904 | 0 |
| 1731801420 | 3.8076904 | 0 | 0.12 | 3.8076904 | 3.8076904 | 3.8076904 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
